致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.95 | 7.05 | 0.03 | 0.43% | 6.92 | 7.08 | 61691 | 4328 | 1.12% |
| 2025-04-02 | 7.05 | 7.02 | -0.04 | -0.57% | 7.00 | 7.09 | 62706 | 4416 | 1.14% |
| 2025-04-01 | 6.97 | 7.06 | 0.12 | 1.73% | 6.96 | 7.14 | 76288 | 5393 | 1.39% |
| 2025-03-31 | 7.08 | 6.94 | -0.14 | -1.98% | 6.90 | 7.11 | 76222 | 5315 | 1.39% |
| 2025-03-28 | 7.18 | 7.08 | 0.00 | 0.00% | 7.04 | 7.22 | 94271 | 6719 | 1.71% |
| 2025-03-27 | 7.13 | 7.08 | -0.05 | -0.70% | 6.99 | 7.17 | 68176 | 4827 | 1.24% |
| 2025-03-26 | 7.01 | 7.13 | 0.13 | 1.86% | 6.98 | 7.17 | 85777 | 6100 | 1.56% |
| 2025-03-25 | 7.03 | 7.00 | -0.04 | -0.57% | 6.89 | 7.07 | 90342 | 6307 | 1.64% |
| 2025-03-24 | 7.21 | 7.04 | -0.20 | -2.76% | 6.95 | 7.25 | 120874 | 8539 | 2.20% |
| 2025-03-21 | 7.36 | 7.24 | -0.15 | -2.03% | 7.21 | 7.39 | 116567 | 8501 | 2.12% |
| 2025-03-20 | 7.32 | 7.39 | 0.05 | 0.68% | 7.30 | 7.54 | 155251 | 11516 | 2.82% |
| 2025-03-19 | 7.39 | 7.34 | -0.05 | -0.68% | 7.31 | 7.39 | 80467 | 5915 | 1.46% |
| 2025-03-18 | 7.47 | 7.39 | -0.06 | -0.81% | 7.35 | 7.48 | 106899 | 7894 | 1.94% |
| 2025-03-17 | 7.45 | 7.45 | 0.03 | 0.40% | 7.38 | 7.55 | 168902 | 12572 | 3.07% |
| 2025-03-14 | 7.32 | 7.42 | 0.09 | 1.23% | 7.30 | 7.52 | 247852 | 18391 | 4.51% |
| 2025-03-13 | 7.26 | 7.33 | 0.10 | 1.38% | 7.16 | 7.46 | 207607 | 15160 | 3.77% |
| 2025-03-12 | 7.27 | 7.23 | -0.02 | -0.28% | 7.22 | 7.29 | 107470 | 7784 | 1.95% |
| 2025-03-11 | 7.19 | 7.25 | -0.02 | -0.28% | 7.18 | 7.31 | 124783 | 9033 | 2.27% |
| 2025-03-10 | 7.22 | 7.27 | 0.02 | 0.28% | 7.13 | 7.33 | 184075 | 13283 | 3.35% |
| 2025-03-07 | 7.28 | 7.25 | -0.03 | -0.41% | 7.17 | 7.40 | 277809 | 20171 | 5.05% |
| 2025-03-06 | 7.07 | 7.28 | 0.24 | 3.41% | 7.02 | 7.58 | 292962 | 21315 | 5.33% |
| 2025-03-05 | 7.06 | 7.04 | -0.02 | -0.28% | 6.97 | 7.16 | 91025 | 6402 | 1.65% |
| 2025-03-04 | 6.90 | 7.06 | 0.15 | 2.17% | 6.86 | 7.09 | 92811 | 6495 | 1.69% |
| 2025-03-03 | 6.96 | 6.91 | 0.01 | 0.14% | 6.87 | 7.02 | 92644 | 6438 | 1.68% |
| 2025-02-28 | 7.07 | 6.90 | -0.21 | -2.95% | 6.88 | 7.12 | 128782 | 9000 | 2.34% |
| 2025-02-27 | 7.14 | 7.11 | -0.02 | -0.28% | 7.02 | 7.16 | 116348 | 8248 | 2.12% |
| 2025-02-26 | 7.07 | 7.13 | 0.06 | 0.85% | 7.07 | 7.15 | 90632 | 6445 | 1.65% |
| 2025-02-25 | 7.05 | 7.07 | -0.02 | -0.28% | 6.99 | 7.21 | 114006 | 8107 | 2.07% |
| 2025-02-24 | 7.15 | 7.09 | 0.02 | 0.28% | 7.04 | 7.26 | 144758 | 10278 | 2.63% |
| 2025-02-21 | 7.09 | 7.07 | -0.05 | -0.70% | 6.98 | 7.13 | 130232 | 9208 | 2.37% |
| 2025-02-20 | 6.99 | 7.12 | 0.12 | 1.71% | 6.96 | 7.18 | 148425 | 10508 | 2.70% |
| 2025-02-19 | 6.91 | 7.00 | 0.09 | 1.30% | 6.87 | 7.00 | 123835 | 8609 | 2.25% |
| 2025-02-18 | 6.99 | 6.91 | -0.09 | -1.29% | 6.87 | 7.13 | 181616 | 12732 | 3.30% |
| 2025-02-17 | 6.80 | 7.00 | 0.20 | 2.94% | 6.80 | 7.03 | 176958 | 12305 | 3.22% |
| 2025-02-14 | 6.78 | 6.80 | 0.00 | 0.00% | 6.76 | 6.85 | 97314 | 6615 | 1.78% |
| 2025-02-13 | 6.95 | 6.80 | -0.14 | -2.02% | 6.80 | 6.99 | 133986 | 9190 | 2.45% |
| 2025-02-12 | 6.95 | 6.94 | -0.02 | -0.29% | 6.86 | 7.00 | 148214 | 10264 | 2.71% |
| 2025-02-11 | 6.96 | 6.96 | 0.02 | 0.29% | 6.83 | 7.12 | 193733 | 13450 | 3.54% |
| 2025-02-10 | 6.68 | 6.94 | 0.24 | 3.58% | 6.68 | 6.96 | 254811 | 17429 | 4.66% |
| 2025-02-07 | 6.53 | 6.70 | 0.15 | 2.29% | 6.53 | 6.85 | 322702 | 21667 | 5.90% |
| 2025-02-06 | 6.56 | 6.55 | 0.07 | 1.08% | 6.43 | 6.60 | 267116 | 17384 | 4.89% |
| 2025-02-05 | 6.80 | 6.48 | -0.62 | -8.73% | 6.40 | 6.80 | 515869 | 33827 | 9.44% |
| 2025-01-27 | 7.10 | 7.10 | -0.79 | -10.01% | 7.10 | 7.10 | 123722 | 8784 | 2.26% |
| 2025-01-24 | 8.50 | 7.89 | 0.16 | 2.07% | 7.73 | 8.50 | 855822 | 70780 | 15.66% |
| 2025-01-23 | 7.08 | 7.73 | 0.70 | 9.96% | 7.08 | 7.73 | 114917 | 8681 | 2.10% |
| 2025-01-22 | 7.12 | 7.03 | -0.07 | -0.99% | 7.01 | 7.12 | 23187 | 1636 | 0.42% |
| 2025-01-21 | 7.19 | 7.10 | -0.11 | -1.53% | 7.05 | 7.25 | 34016 | 2422 | 0.62% |
| 2025-01-20 | 7.18 | 7.21 | 0.07 | 0.98% | 7.10 | 7.25 | 27446 | 1973 | 0.50% |
| 2025-01-17 | 7.13 | 7.14 | 0.03 | 0.42% | 7.02 | 7.18 | 22697 | 1620 | 0.42% |
| 2025-01-16 | 7.05 | 7.11 | 0.08 | 1.14% | 7.03 | 7.19 | 28861 | 2053 | 0.53% |
| 2025-01-15 | 7.06 | 7.03 | 0.02 | 0.29% | 6.98 | 7.08 | 31921 | 2241 | 0.58% |
| 2025-01-14 | 6.77 | 7.01 | 0.24 | 3.55% | 6.75 | 7.01 | 39150 | 2707 | 0.72% |
| 2025-01-13 | 6.67 | 6.77 | 0.11 | 1.65% | 6.50 | 6.79 | 36037 | 2412 | 0.66% |
| 2025-01-10 | 6.88 | 6.66 | -0.20 | -2.92% | 6.65 | 6.92 | 34158 | 2314 | 0.63% |
| 2025-01-09 | 6.89 | 6.86 | -0.05 | -0.72% | 6.80 | 6.93 | 30185 | 2077 | 0.55% |
| 2025-01-08 | 6.92 | 6.91 | -0.01 | -0.14% | 6.73 | 6.96 | 40816 | 2799 | 0.75% |
| 2025-01-07 | 7.00 | 6.92 | 0.04 | 0.58% | 6.78 | 7.00 | 29779 | 2044 | 0.54% |
| 2025-01-06 | 6.88 | 6.88 | 0.00 | 0.00% | 6.66 | 6.94 | 36084 | 2466 | 0.66% |
| 2025-01-03 | 7.28 | 6.88 | -0.32 | -4.44% | 6.86 | 7.28 | 53935 | 3775 | 0.99% |
| 2025-01-02 | 7.26 | 7.20 | -0.09 | -1.23% | 7.13 | 7.42 | 45370 | 3298 | 0.83% |
| 2024-12-31 | 7.40 | 7.29 | -0.11 | -1.49% | 7.25 | 7.50 | 37097 | 2728 | 0.68% |
| 2024-12-30 | 7.45 | 7.40 | -0.12 | -1.60% | 7.31 | 7.50 | 31270 | 2315 | 0.57% |
| 2024-12-27 | 7.49 | 7.52 | 0.06 | 0.80% | 7.39 | 7.62 | 42911 | 3232 | 0.79% |
| 2024-12-26 | 7.41 | 7.46 | 0.05 | 0.67% | 7.35 | 7.58 | 36265 | 2715 | 0.66% |
| 2024-12-25 | 7.53 | 7.41 | -0.10 | -1.33% | 7.24 | 7.53 | 41122 | 3025 | 0.75% |